4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 133 | 152 | 133 | 143 | 5,854,500 | 143 |
2025-02-12 | 137 | 138 | 126 | 135 | 3,879,200 | 135 |
2025-02-10 | 135 | 142 | 132 | 141 | 2,708,100 | 141 |
2025-02-07 | 135 | 148 | 132 | 139 | 9,331,600 | 139 |
2025-02-06 | 124 | 143 | 122 | 140 | 15,253,000 | 140 |
2025-02-05 | 117 | 125 | 114 | 119 | 2,947,300 | 119 |
2025-02-04 | 123 | 123 | 113 | 116 | 2,880,600 | 116 |
2025-02-03 | 120 | 124 | 116 | 116 | 2,875,600 | 116 |
2025-01-31 | 118 | 124 | 117 | 122 | 2,311,800 | 122 |
2025-01-30 | 121 | 121 | 115 | 118 | 3,842,900 | 118 |
2025-01-29 | 139 | 141 | 124 | 124 | 8,855,200 | 124 |
2025-01-28 | 126 | 139 | 125 | 129 | 3,006,500 | 129 |
2025-01-27 | 130 | 132 | 127 | 128 | 1,795,100 | 128 |
2025-01-24 | 137 | 140 | 127 | 128 | 4,008,000 | 128 |
2025-01-23 | 136 | 147 | 132 | 136 | 5,432,300 | 136 |
2025-01-22 | 138 | 141 | 133 | 135 | 1,421,300 | 135 |
2025-01-21 | 142 | 143 | 135 | 139 | 2,139,200 | 139 |
2025-01-20 | 148 | 151 | 144 | 144 | 1,691,700 | 144 |
2025-01-17 | 156 | 160 | 147 | 154 | 2,674,100 | 154 |
2025-01-16 | 162 | 163 | 148 | 148 | 2,132,800 | 148 |
2025-01-15 | 158 | 160 | 155 | 158 | 1,202,100 | 158 |
2025-01-14 | 166 | 166 | 154 | 158 | 1,742,000 | 158 |
2025-01-10 | 171 | 173 | 162 | 163 | 2,227,000 | 163 |
2025-01-09 | 170 | 177 | 167 | 174 | 1,990,200 | 174 |
2025-01-08 | 174 | 183 | 169 | 169 | 3,179,800 | 169 |
2025-01-07 | 172 | 176 | 165 | 172 | 2,495,100 | 172 |
2025-01-06 | 193 | 197 | 172 | 178 | 5,633,900 | 178 |
分割・併合履歴 : なし